NYSE · STXT · ETF
Strive Total Return Bond ETF (STXT) ETF price history
Every NYSE trading session of Strive Total Return Bond ETF from Aug 10, 2023 to Sep 28, 2026: 786 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STXT adjusted close, 2023 to 2026
- $20.06
- All time high, 2026
- $20.08
- 52 week high, $18.97 low
- 786
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
STXT key facts
- Strive Total Return Bond ETF (STXT) closed at $19.00 on Sep 28, 2026 on NYSE.
- STXT's all time high close is $20.06, set on Feb 27, 2026; its all time low close is $16.77 on Oct 19, 2023.
- STXT's 52 week range is $18.97 to $20.08.
- STXT returned -2.4% over the year to Sep 28, 2026.
- Since Aug 10, 2023 STXT returned +9%, +2.8% a year compounded.
- STXT's deepest drawdown was -5.3% from Feb 27, 2026 to Sep 28, 2026.
- DataCedar holds 786 daily sessions of STXT history from Aug 10, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STXT price chart, 2023 to 2026
STXT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.9% |
| 3 months | -2.3% |
| 6 months | -2.6% |
| Year to date | -3.7% |
| 1 year | -2.4% |
| 3 years | +11.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 10, 2023 | +8.9% |
| Compound annual growth, 3.1 years | +2.8% |
STXT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $20.06 on Feb 27, 2026
- All time low close
- $16.77 on Oct 19, 2023
- 52 week high
- $20.08 on Feb 27, 2026
- 52 week low
- $18.97 on Sep 28, 2026
- Deepest drawdown
- -5.3% from Feb 27, 2026 to Sep 28, 2026, not yet recovered
- Best single session
- +1.4% on Nov 14, 2023
- Worst single session
- -1.4% on Apr 10, 2024
- Volatility, 1 year annualised
- 4.4%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +7%
- Worst calendar year
- 2024, +2%
STXT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 10, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.74 | $20.08 | $18.97 | $19.00 | -3.5% | 3.2M | 185 |
| 2025 | $18.50 | $20.16 | $18.20 | $19.69 | +6.6% | 6.6M | 250 |
| 2024 | $18.31 | $19.24 | $17.49 | $18.48 | +1.8% | 6.5M | 252 |
| 2023 | $17.41 | $18.19 | $16.74 | $18.16 | n/a | 3.5M | 99 |
STXT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $19.00 | -2.7% |
| August 2026 | $19.53 | +0.9% |
| July 2026 | $19.36 | -1.3% |
| June 2026 | $19.63 | -0.7% |
| May 2026 | $19.76 | -0.2% |
| April 2026 | $19.80 | +0.5% |
| March 2026 | $19.70 | -1.8% |
| February 2026 | $20.06 | +1.6% |
| January 2026 | $19.74 | +0.3% |
| December 2025 | $19.69 | -0.4% |
| November 2025 | $19.78 | +0.7% |
| October 2025 | $19.64 | +0.2% |
About the STXT data
Daily bars. 786 sessions from Aug 10, 2023 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 10, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STXT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
STXT share price history
